Artisan International Fund Investor Class (ARTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.62
-0.07 (-0.20%)
Aug 1, 2025, 8:09 AM EDT
ARTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.30% |
| Jul 31, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.20% |
| Jul 30, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.80% |
| Jul 29, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.72% |
| Jul 28, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.05% |
| Jul 25, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.34% |
| Jul 24, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.23% |
| Jul 23, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.44% |
| Jul 22, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.14% |
| Jul 21, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.75% |
| Jul 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.52% |
| Jul 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.29% |
| Jul 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.50% |
| Jul 15, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.50% |
| Jul 14, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.41% |
| Jul 11, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.07% |
| Jul 10, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.12% |
| Jul 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.56% |
| Jul 8, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.32% |
| Jul 7, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.70% |
| Jul 3, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.29% |
| Jul 2, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.67% |
| Jul 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.35% |
| Jun 30, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.03% |
| Jun 27, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.58% |
| Jun 26, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.06% |
| Jun 25, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.47% |
| Jun 24, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.53% |
| Jun 23, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.59% |
| Jun 20, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.72% |
| Jun 18, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.09% |
| Jun 17, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.07% |
| Jun 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.99% |
| Jun 13, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.42% |
| Jun 12, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.69% |
| Jun 11, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.06% |
| Jun 10, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.18% |
| Jun 9, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.33% |
| Jun 6, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.54% |
| Jun 5, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.03% |
| Jun 4, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.63% |
| Jun 3, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.45% |
| Jun 2, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 1.53% |
| May 30, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.09% |
| May 29, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.58% |
| May 28, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.51% |
| May 27, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.16% |
| May 23, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.61% |
| May 22, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.03% |
| May 21, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.06% |